Options Chain for GENUINE PARTS CO COM (GPC) - $125.74 as of 10/1/2026 5:42:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 73.50 | 77.30 | 75.40 | % | 1.51 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 55.00 | 68.30 | 72.30 | 70.30 | % | 1.28 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 60.00 | 63.40 | 67.40 | 65.40 | 38.80 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 4:00:04 PM EST |
| 65.00 | 58.50 | 62.40 | 60.45 | % | 0.93 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 70.00 | 53.50 | 57.60 | 55.55 | 38.67 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 4:00:04 PM EST |
| 75.00 | 48.50 | 52.50 | 50.50 | 25.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 43.70 | 47.60 | 45.65 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 85.00 | 38.70 | 42.70 | 40.70 | % | 0.48 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 90.00 | 34.30 | 37.60 | 35.95 | % | 0.40 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 95.00 | 29.30 | 32.80 | 31.05 | 33.60 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.72 | 0.97 | 0.00 | -0.03 | 7/6/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 24.60 | 28.10 | 26.35 | 35.77 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.65 | 0.93 | 0.01 | -0.04 | 9/10/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 20.00 | 23.40 | 21.70 | 30.45 | 0.00 | 0.00% | 0.21 | 0 | 57 | 0.58 | 0.90 | 0.01 | -0.05 | 8/21/2026 | 10/1/2026 4:00:04 PM EST |
| 110.00 | 15.80 | 18.80 | 17.30 | 19.23 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.36 | 0.83 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 115.00 | 11.70 | 14.80 | 13.25 | 24.38 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.37 | 0.76 | 0.02 | -0.06 | 9/3/2026 | 10/1/2026 4:00:04 PM EST |
| 120.00 | 7.60 | 11.10 | 9.35 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.34 | 0.66 | 0.02 | -0.07 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 125.00 | 5.90 | 7.00 | 6.45 | 6.47 | -4.50 | -41.03% | 0.05 | 18 | 155 | 0.34 | 0.54 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 130.00 | 2.45 | 5.30 | 3.88 | 4.20 | -0.80 | -16.00% | 0.03 | 7 | 137 | 0.31 | 0.40 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 135.00 | 1.55 | 3.20 | 2.38 | 3.44 | 0.00 | 0.00% | 0.02 | 0 | 646 | 0.31 | 0.28 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 140.00 | 0.60 | 2.40 | 1.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.31 | 0.19 | 0.02 | -0.04 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 145.00 | 0.15 | 1.85 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.32 | 0.12 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 1.25 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.32 | 0.07 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 1.30 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.37 | 0.04 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 0.10 | 1.25 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.49 | -0.03 | 0.00 | -0.03 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 1.35 | 0.70 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.07 | 0.01 | -0.04 | 8/24/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 0.50 | 1.55 | 1.03 | 1.01 | +0.14 | +16.10% | 0.01 | 1 | 62 | 0.41 | -0.10 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 110.00 | 0.80 | 2.60 | 1.70 | 1.35 | +0.35 | +35.00% | 0.02 | 1 | 67 | 0.34 | -0.17 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 115.00 | 1.80 | 3.20 | 2.50 | 2.00 | +0.10 | +5.27% | 0.02 | 2 | 32 | 0.36 | -0.24 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 120.00 | 3.40 | 5.10 | 4.25 | 3.60 | +0.50 | +16.13% | 0.04 | 1 | 112 | 0.37 | -0.34 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 125.00 | 4.90 | 6.60 | 5.75 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.32 | -0.46 | 0.03 | -0.07 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 130.00 | 7.60 | 9.30 | 8.45 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.31 | -0.60 | 0.03 | -0.06 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 135.00 | 10.60 | 13.40 | 12.00 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.05 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 14.30 | 17.50 | 15.90 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.42 | -0.81 | 0.02 | -0.04 | 9/14/2026 | 10/1/2026 4:00:04 PM EST |
| 145.00 | 18.70 | 22.00 | 20.35 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.46 | -0.88 | 0.01 | -0.03 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 150.00 | 23.40 | 26.80 | 25.10 | % | 0.17 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 155.00 | 27.80 | 32.00 | 29.90 | % | 0.19 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 160.00 | 33.00 | 36.70 | 34.85 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 165.00 | 37.90 | 42.00 | 39.95 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 170.00 | 43.00 | 46.90 | 44.95 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 175.00 | 48.00 | 52.00 | 50.00 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 180.00 | 53.00 | 57.00 | 55.00 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 185.00 | 58.00 | 62.00 | 60.00 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 190.00 | 63.00 | 67.00 | 65.00 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |